Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myers Industries (NY: MYE )

15.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 3.880 4.072 3.854 4.012 236,308 +0.14(+3.58%)
Nov 26, 2008 3.801 4.026 3.669 3.874 457,269 -0.05(-1.34%)
Nov 25, 2008 4.270 4.402 3.636 3.927 386,505 -0.31(-7.32%)
Nov 24, 2008 4.375 4.567 4.157 4.237 281,645 -0.07(-1.53%)
Nov 21, 2008 3.821 4.382 3.484 4.303 275,163 +0.55(+14.59%)
Nov 20, 2008 3.933 4.369 3.682 3.755 237,410 -0.18(-4.53%)
Nov 19, 2008 4.501 4.679 3.933 3.933 117,499 -0.57(-12.61%)
Nov 18, 2008 4.718 4.804 4.289 4.501 188,431 -0.19(-4.08%)
Nov 17, 2008 4.573 4.963 4.487 4.692 233,356 +0.07(+1.43%)
Nov 14, 2008 5.062 5.260 4.626 4.626 0 -0.53(-10.24%)
Nov 13, 2008 4.388 5.194 4.362 5.154 499,579 +0.79(+17.98%)
Nov 12, 2008 4.976 4.976 4.309 4.369 358,502 -0.69(-13.69%)
Nov 11, 2008 5.629 5.629 5.062 5.062 408,185 -0.95(-15.81%)
Nov 10, 2008 6.388 6.474 5.939 6.012 149,220 -0.18(-2.98%)
Nov 07, 2008 6.170 6.533 6.045 6.197 236,146 -0.20(-3.10%)
Nov 06, 2008 6.599 6.632 6.302 6.395 185,505 -0.24(-3.58%)
Nov 05, 2008 6.830 7.028 6.606 6.632 279,169 -0.30(-4.29%)
Nov 04, 2008 6.923 7.061 6.797 6.929 187,637 +0.17(+2.54%)
Nov 03, 2008 6.850 6.949 6.639 6.758 160,615 -0.22(-3.12%)
Oct 31, 2008 6.949 7.154 6.698 6.975 340,319 +0.05(+0.67%)
Oct 30, 2008 6.705 6.975 6.480 6.929 225,372 +0.44(+6.82%)
Oct 29, 2008 6.348 6.890 6.348 6.487 302,496 +0.23(+3.69%)
Oct 28, 2008 6.051 6.302 5.669 6.256 311,151 +0.34(+5.69%)
Oct 27, 2008 6.302 6.626 5.919 5.919 209,909 -0.50(-7.81%)
Oct 24, 2008 6.203 6.599 5.979 6.421 437,615 -0.28(-4.14%)
Oct 23, 2008 6.665 6.909 6.045 6.698 309,243 +0.13(+1.91%)
Oct 22, 2008 6.903 7.213 6.302 6.573 905,316 -0.54(-7.61%)
Oct 21, 2008 6.896 7.266 6.758 7.114 223,135 +0.12(+1.70%)
Oct 20, 2008 6.355 7.008 6.197 6.995 137,752 +0.53(+8.27%)
Oct 17, 2008 6.131 7.173 5.952 6.461 394,019 +0.00(+0.00%)
Oct 16, 2008 5.682 6.467 5.438 6.461 278,866 +0.81(+14.37%)
Oct 15, 2008 6.230 6.243 5.642 5.649 178,657 -0.57(-9.23%)
Oct 14, 2008 6.725 6.725 5.867 6.223 227,169 -0.27(-4.17%)
Oct 13, 2008 6.005 6.494 5.834 6.494 282,188 +0.51(+8.49%)
Oct 10, 2008 5.187 6.243 4.784 5.985 460,254 +0.51(+9.28%)
Oct 09, 2008 6.362 6.467 5.444 5.477 301,207 -0.73(-11.70%)
Oct 08, 2008 6.104 6.758 6.045 6.203 322,996 -0.19(-2.99%)
Oct 07, 2008 7.259 7.569 6.388 6.395 227,742 -0.81(-11.26%)
Oct 06, 2008 7.061 7.259 6.170 7.206 295,496 +0.00(+0.00%)
Oct 03, 2008 7.635 8.005 7.200 7.206 0 -0.32(-4.29%)
Oct 02, 2008 8.223 8.223 7.464 7.530 125,280 -0.72(-8.72%)
Oct 01, 2008 8.322 8.539 8.170 8.249 209,324 -0.07(-0.87%)
Sep 30, 2008 8.289 8.421 8.091 8.322 252,222 +0.18(+2.27%)
Sep 29, 2008 8.592 8.638 7.992 8.137 221,842 -0.60(-6.87%)
Sep 26, 2008 8.348 8.790 8.256 8.737 0 +0.18(+2.08%)
Sep 25, 2008 8.421 8.896 8.421 8.559 145,965 +0.11(+1.25%)
Sep 24, 2008 8.935 8.935 8.328 8.454 148,756 -0.49(-5.46%)
Sep 23, 2008 9.226 9.285 8.830 8.942 134,938 -0.26(-2.87%)
Sep 22, 2008 9.219 9.318 8.988 9.206 300,001 -0.11(-1.20%)
Sep 19, 2008 9.338 9.371 8.566 9.318 0 +0.31(+3.44%)
Sep 18, 2008 8.526 9.041 7.688 9.008 495,746 +0.65(+7.73%)
Sep 17, 2008 8.619 8.619 8.091 8.361 224,690 -0.40(-4.52%)
Sep 16, 2008 8.341 8.764 7.695 8.757 370,390 +0.23(+2.71%)
Sep 15, 2008 8.744 8.744 8.381 8.526 350,312 -0.25(-2.86%)
Sep 12, 2008 8.493 8.836 8.480 8.777 252,192 +0.20(+2.39%)
Sep 11, 2008 8.341 8.737 8.124 8.572 230,550 +0.11(+1.33%)
Sep 10, 2008 8.388 8.704 8.256 8.460 154,072 +0.21(+2.56%)
Sep 09, 2008 8.784 8.869 8.249 8.249 168,677 -0.49(-5.66%)
Sep 08, 2008 8.480 8.849 8.421 8.744 228,264 +0.54(+6.60%)
Sep 05, 2008 8.209 8.331 7.992 8.203 0 -0.05(-0.56%)
Sep 04, 2008 8.724 8.790 8.249 8.249 203,439 -0.57(-6.44%)
Sep 03, 2008 8.836 8.889 8.678 8.816 361,348 -0.04(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.